Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 98.72 | 98.90 | 97.89 | 98.24 | 973,434 | +0.03(+0.03%) |
Jul 30, 2015 | 97.47 | 98.51 | 96.58 | 98.21 | 639,335 | +0.20(+0.21%) |
Jul 29, 2015 | 97.86 | 98.21 | 96.98 | 98.01 | 1,067,047 | -0.11(-0.11%) |
Jul 28, 2015 | 97.56 | 98.18 | 96.28 | 98.12 | 1,386,848 | +0.59(+0.61%) |
Jul 27, 2015 | 98.56 | 98.91 | 97.31 | 97.52 | 1,255,794 | -1.57(-1.58%) |
Jul 24, 2015 | 99.89 | 100.13 | 98.90 | 99.09 | 898,154 | -0.52(-0.52%) |
Jul 23, 2015 | 99.26 | 100.21 | 98.93 | 99.61 | 853,735 | +0.49(+0.50%) |
Jul 22, 2015 | 98.60 | 99.49 | 98.60 | 99.12 | 874,473 | +0.53(+0.54%) |
Jul 21, 2015 | 98.72 | 99.52 | 98.51 | 98.59 | 1,072,849 | -0.45(-0.45%) |
Jul 20, 2015 | 99.21 | 99.54 | 98.90 | 99.04 | 1,071,228 | -0.13(-0.13%) |
Jul 17, 2015 | 100.08 | 100.49 | 98.97 | 99.17 | 1,588,242 | -1.24(-1.23%) |
Jul 16, 2015 | 99.59 | 100.41 | 99.27 | 100.40 | 1,080,633 | +1.64(+1.66%) |
Jul 15, 2015 | 98.50 | 99.05 | 98.14 | 98.76 | 937,476 | +0.46(+0.47%) |
Jul 14, 2015 | 98.01 | 98.55 | 97.72 | 98.29 | 728,635 | +0.37(+0.38%) |
Jul 13, 2015 | 97.87 | 98.52 | 97.53 | 97.92 | 1,437,041 | +0.99(+1.03%) |
Jul 10, 2015 | 97.47 | 97.47 | 96.22 | 96.93 | 928,905 | +0.72(+0.75%) |
Jul 09, 2015 | 97.03 | 97.62 | 96.16 | 96.20 | 1,450,739 | +0.14(+0.15%) |
Jul 08, 2015 | 94.64 | 96.72 | 94.64 | 96.06 | 3,332,634 | +0.09(+0.10%) |
Jul 07, 2015 | 93.66 | 96.09 | 93.66 | 95.97 | 2,881,932 | +1.54(+1.63%) |
Jul 06, 2015 | 92.92 | 94.47 | 92.77 | 94.43 | 2,059,759 | +0.47(+0.50%) |
Jul 02, 2015 | 94.54 | 93.96 | 93.96 | 93.96 | 839,896 | -0.19(-0.21%) |
Jul 01, 2015 | 94.17 | 94.86 | 93.38 | 94.16 | 1,446,889 | +0.79(+0.84%) |
Jun 30, 2015 | 94.06 | 94.39 | 93.35 | 93.37 | 1,859,035 | -0.23(-0.25%) |
Jun 29, 2015 | 94.69 | 95.11 | 93.42 | 93.60 | 1,609,236 | -2.06(-2.15%) |
Jun 26, 2015 | 95.99 | 96.34 | 94.82 | 95.66 | 2,493,998 | -0.33(-0.35%) |
Jun 25, 2015 | 95.77 | 96.53 | 95.36 | 95.99 | 1,518,835 | +0.51(+0.53%) |
Jun 24, 2015 | 96.68 | 97.07 | 95.42 | 95.48 | 1,576,611 | -1.58(-1.63%) |
Jun 23, 2015 | 97.89 | 97.91 | 96.58 | 97.06 | 1,307,106 | -0.69(-0.70%) |
Jun 22, 2015 | 97.31 | 97.82 | 97.31 | 97.75 | 1,363,271 | +1.09(+1.13%) |
Jun 19, 2015 | 96.43 | 97.06 | 96.08 | 96.66 | 1,540,797 | -0.06(-0.07%) |
Jun 18, 2015 | 96.13 | 96.85 | 96.01 | 96.72 | 1,655,425 | +0.51(+0.53%) |
Jun 17, 2015 | 96.25 | 96.67 | 95.62 | 96.21 | 955,439 | +0.10(+0.11%) |
Jun 16, 2015 | 95.57 | 96.36 | 95.22 | 96.11 | 1,429,454 | +0.63(+0.66%) |
Jun 15, 2015 | 96.43 | 96.43 | 95.08 | 95.48 | 1,911,447 | -1.56(-1.60%) |
Jun 12, 2015 | 97.44 | 97.80 | 96.80 | 97.04 | 1,444,710 | -1.02(-1.04%) |
Jun 11, 2015 | 100.00 | 100.02 | 98.00 | 98.06 | 2,669,289 | -1.53(-1.54%) |
Jun 10, 2015 | 97.53 | 99.96 | 97.29 | 99.58 | 1,874,354 | +2.63(+2.71%) |
Jun 09, 2015 | 96.78 | 97.21 | 96.27 | 96.95 | 1,407,494 | +0.13(+0.13%) |
Jun 08, 2015 | 97.61 | 98.03 | 96.79 | 96.82 | 955,633 | -1.02(-1.04%) |
Jun 05, 2015 | 96.98 | 98.37 | 96.98 | 97.84 | 1,266,658 | +0.13(+0.13%) |
Jun 04, 2015 | 98.80 | 99.03 | 97.33 | 97.71 | 1,147,968 | -1.28(-1.29%) |
Jun 03, 2015 | 98.44 | 98.99 | 97.97 | 98.99 | 1,036,640 | +0.58(+0.59%) |
Jun 02, 2015 | 97.98 | 99.01 | 97.53 | 98.41 | 1,238,875 | -0.19(-0.19%) |
Jun 01, 2015 | 97.07 | 99.11 | 96.44 | 98.60 | 1,948,448 | +2.10(+2.17%) |
May 29, 2015 | 97.24 | 97.29 | 95.92 | 96.50 | 2,493,892 | -0.87(-0.89%) |
May 28, 2015 | 97.06 | 97.49 | 96.81 | 97.37 | 1,134,592 | -0.09(-0.10%) |
May 27, 2015 | 97.09 | 97.72 | 96.67 | 97.46 | 1,276,806 | +0.48(+0.50%) |
May 26, 2015 | 97.80 | 98.19 | 96.34 | 96.98 | 2,556,762 | -1.94(-1.96%) |
May 22, 2015 | 97.74 | 98.92 | 98.92 | 98.92 | 4,016,975 | +2.41(+2.50%) |
May 21, 2015 | 96.01 | 97.05 | 95.64 | 96.51 | 2,445,947 | +0.72(+0.75%) |
May 20, 2015 | 96.03 | 96.25 | 95.22 | 95.79 | 1,249,766 | +0.10(+0.11%) |
May 19, 2015 | 95.37 | 96.18 | 95.37 | 95.68 | 1,504,894 | +0.86(+0.91%) |
May 18, 2015 | 94.56 | 95.02 | 94.09 | 94.82 | 1,185,931 | +0.01(+0.01%) |
May 15, 2015 | 96.52 | 96.58 | 94.66 | 94.81 | 1,427,503 | -1.38(-1.44%) |
May 14, 2015 | 95.34 | 96.22 | 94.96 | 96.19 | 1,224,656 | +1.46(+1.55%) |
May 13, 2015 | 94.40 | 95.21 | 93.90 | 94.73 | 628,723 | -0.01(-0.01%) |
May 12, 2015 | 94.37 | 95.19 | 93.59 | 94.74 | 790,110 | -0.06(-0.07%) |
May 11, 2015 | 94.88 | 95.38 | 94.67 | 94.81 | 699,325 | -0.39(-0.41%) |
May 08, 2015 | 93.85 | 95.53 | 93.39 | 95.20 | 1,554,843 | +2.48(+2.68%) |
May 07, 2015 | 92.39 | 93.04 | 92.10 | 92.72 | 886,838 | +0.49(+0.53%) |
May 06, 2015 | 93.01 | 93.05 | 91.75 | 92.23 | 974,546 | -0.44(-0.47%) |
May 05, 2015 | 93.40 | 93.99 | 92.53 | 92.66 | 1,019,289 | -1.19(-1.26%) |
May 04, 2015 | 93.19 | 94.21 | 92.98 | 93.85 | 937,520 | +0.65(+0.70%) |